Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitbit Inc (NY: FIT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.320 7.320 7.320 0 -0.08(-1.08%)
Dec 29, 2016 7.410 7.490 7.315 7.400 11,092,428 -0.03(-0.40%)
Dec 28, 2016 8.020 8.080 7.350 7.430 18,710,428 -0.40(-5.11%)
Dec 27, 2016 7.350 7.970 7.290 7.830 16,040,418 +0.54(+7.41%)
Dec 23, 2016 7.290 7.290 7.290 0 -0.06(-0.82%)
Dec 22, 2016 7.310 7.420 7.310 7.350 8,883,940 -0.01(-0.14%)
Dec 21, 2016 7.420 7.490 7.300 7.360 11,694,689 -0.08(-1.08%)
Dec 20, 2016 7.500 7.570 7.420 7.440 7,210,253 -0.05(-0.67%)
Dec 19, 2016 7.500 7.550 7.420 7.490 9,054,257 +0.01(+0.13%)
Dec 16, 2016 7.600 7.690 7.420 7.480 13,786,952 -0.11(-1.45%)
Dec 15, 2016 7.500 7.686 7.440 7.590 8,729,264 +0.09(+1.20%)
Dec 14, 2016 7.660 7.670 7.480 7.500 8,863,889 -0.15(-1.96%)
Dec 13, 2016 7.790 7.875 7.620 7.650 7,851,304 -0.08(-1.03%)
Dec 12, 2016 7.800 7.890 7.600 7.730 9,778,184 -0.09(-1.15%)
Dec 09, 2016 7.950 7.990 7.700 7.820 10,916,802 -0.10(-1.26%)
Dec 08, 2016 7.840 7.990 7.760 7.920 10,886,699 -0.05(-0.63%)
Dec 07, 2016 8.210 8.240 7.960 7.970 8,432,445 -0.01(-0.13%)
Dec 06, 2016 7.970 8.000 7.810 7.980 11,427,587 -0.05(-0.62%)
Dec 05, 2016 8.180 8.300 7.980 8.030 12,722,613 -0.11(-1.35%)
Dec 02, 2016 8.400 8.450 8.120 8.140 8,951,873 -0.28(-3.33%)
Dec 01, 2016 8.400 8.590 8.350 8.420 8,984,291 +0.06(+0.72%)
Nov 30, 2016 8.310 8.430 8.265 8.360 7,482,729 +0.08(+0.97%)
Nov 29, 2016 8.450 8.490 8.200 8.280 8,460,175 -0.12(-1.43%)
Nov 28, 2016 8.500 8.540 8.365 8.400 6,670,642 -0.11(-1.29%)
Nov 25, 2016 8.690 8.730 8.480 8.510 4,276,339 -0.17(-1.96%)
Nov 23, 2016 8.680 8.680 8.680 0 +0.10(+1.17%)
Nov 22, 2016 8.750 8.780 8.371 8.580 14,069,023 -0.11(-1.27%)
Nov 21, 2016 8.760 9.050 8.660 8.690 11,141,310 -0.06(-0.69%)
Nov 18, 2016 8.750 8.830 8.620 8.750 8,202,044 -0.07(-0.79%)
Nov 17, 2016 9.420 9.420 8.730 8.820 15,428,904 -0.64(-6.77%)
Nov 16, 2016 9.730 9.750 9.400 9.460 8,087,939 -0.10(-1.05%)
Nov 15, 2016 9.590 9.610 9.430 9.560 5,758,116 +0.14(+1.49%)
Nov 14, 2016 9.480 9.630 9.330 9.420 7,976,726 +0.20(+2.17%)
Nov 11, 2016 8.970 9.305 8.680 9.220 10,533,702 +0.36(+4.06%)
Nov 10, 2016 8.550 9.275 8.400 8.860 25,187,868 +0.31(+3.63%)
Nov 09, 2016 8.430 8.650 8.325 8.550 14,220,667 -0.15(-1.72%)
Nov 08, 2016 8.560 8.780 8.470 8.700 9,233,626 +0.01(+0.12%)
Nov 07, 2016 8.900 8.930 8.530 8.690 11,293,880 -0.02(-0.23%)
Nov 04, 2016 8.510 9.000 8.390 8.710 19,301,072 +0.20(+2.35%)
Nov 03, 2016 9.170 8.370 8.510 72,911,336 -4.30(-33.57%)
Nov 02, 2016 13.05 13.39 12.67 12.81 22,824,512 -0.25(-1.91%)
Nov 01, 2016 13.22 13.32 12.92 13.06 7,589,357 -0.20(-1.51%)
Oct 31, 2016 13.49 13.52 13.07 13.26 6,833,432 -0.23(-1.70%)
Oct 28, 2016 13.73 14.01 13.47 13.49 7,291,787 -0.29(-2.10%)
Oct 27, 2016 14.26 14.26 13.74 13.78 4,790,705 -0.32(-2.27%)
Oct 26, 2016 13.70 14.19 13.70 14.10 5,968,741 +0.32(+2.32%)
Oct 25, 2016 13.84 13.85 13.63 13.78 4,184,020 -0.07(-0.51%)
Oct 24, 2016 14.20 14.24 13.84 13.85 4,635,992 -0.35(-2.46%)
Oct 21, 2016 14.09 14.26 13.95 14.20 4,714,666 +0.05(+0.35%)
Oct 20, 2016 13.99 14.27 13.92 14.15 5,859,349 +0.09(+0.64%)
Oct 19, 2016 13.54 14.16 13.46 14.06 7,625,882 +0.52(+3.84%)
Oct 18, 2016 13.20 13.58 13.13 13.54 5,368,111 +0.44(+3.36%)
Oct 17, 2016 13.28 13.31 12.98 13.10 4,734,357 +0.00(+0.00%)
Oct 14, 2016 13.38 13.53 13.04 13.10 8,493,139 -0.24(-1.80%)
Oct 13, 2016 13.26 13.48 13.15 13.34 5,894,224 -0.08(-0.60%)
Oct 12, 2016 13.47 13.62 13.22 13.42 6,279,749 -0.07(-0.52%)
Oct 11, 2016 13.93 14.00 13.34 13.49 10,829,623 -0.41(-2.95%)
Oct 10, 2016 14.14 14.19 13.77 13.90 8,871,300 -0.14(-1.00%)
Oct 07, 2016 14.48 14.61 14.00 14.04 10,246,128 -0.57(-3.90%)
Oct 06, 2016 14.90 14.94 14.46 14.61 6,667,942 -0.16(-1.08%)
Oct 05, 2016 14.77 15.05 14.71 14.77 6,467,950 +0.05(+0.34%)
Oct 04, 2016 14.80 15.08 14.70 14.72 5,771,883 -0.06(-0.41%)
Oct 03, 2016 14.88 15.03 14.60 14.78 6,363,223 -0.06(-0.40%)
Sep 30, 2016 15.10 15.19 14.80 14.84 7,999,194 +0.02(+0.13%)
Sep 29, 2016 15.79 15.81 14.78 14.82 24,405,216 -1.88(-11.26%)
Sep 28, 2016 16.58 16.79 16.42 16.70 4,132,220 +0.17(+1.03%)
Sep 27, 2016 16.53 16.82 16.21 16.53 5,802,076 +0.05(+0.30%)
Sep 26, 2016 16.83 16.97 16.32 16.48 6,751,452 -0.50(-2.94%)
Sep 23, 2016 16.74 17.18 16.73 16.98 8,349,806 +0.22(+1.31%)
Sep 22, 2016 16.50 16.85 16.41 16.76 7,687,864 +0.49(+3.01%)
Sep 21, 2016 16.05 16.37 15.85 16.27 5,861,488 +0.33(+2.07%)
Sep 20, 2016 16.26 16.30 15.80 15.94 6,065,975 -0.37(-2.27%)
Sep 19, 2016 16.09 16.76 16.09 16.31 11,914,993 +0.36(+2.26%)
Sep 16, 2016 15.90 16.10 15.73 15.95 11,588,897 -0.08(-0.50%)
Sep 15, 2016 14.84 16.05 14.84 16.03 15,552,479 +1.27(+8.60%)
Sep 14, 2016 14.70 14.92 14.65 14.76 5,352,990 +0.06(+0.41%)
Sep 13, 2016 14.80 15.00 14.60 14.70 6,938,665 -0.15(-1.01%)
Sep 12, 2016 14.40 15.14 14.35 14.85 7,854,381 +0.28(+1.92%)
Sep 09, 2016 14.63 14.82 14.42 14.57 8,148,386 -0.15(-1.02%)
Sep 08, 2016 14.66 14.84 14.46 14.72 7,910,324 -0.08(-0.54%)
Sep 07, 2016 15.00 15.38 14.69 14.80 11,747,589 -0.31(-2.05%)
Sep 06, 2016 15.04 15.35 14.92 15.11 7,805,890 +0.15(+1.00%)
Sep 02, 2016 15.02 14.96 14.96 14.96 5,784,700 +0.01(+0.07%)
Sep 01, 2016 15.48 15.51 14.68 14.95 13,782,011 -0.53(-3.42%)
Aug 31, 2016 15.55 15.80 15.35 15.48 9,590,885 +0.11(+0.72%)
Aug 30, 2016 15.13 15.54 15.03 15.37 10,349,871 +0.43(+2.88%)
Aug 29, 2016 14.72 15.06 14.48 14.94 8,724,900 +0.27(+1.84%)
Aug 26, 2016 14.73 14.94 14.47 14.67 6,227,332 -0.12(-0.81%)
Aug 25, 2016 14.70 15.02 14.70 14.79 4,524,905 -0.02(-0.14%)
Aug 24, 2016 15.30 15.31 14.72 14.81 9,101,636 -0.07(-0.47%)
Aug 23, 2016 14.82 15.13 14.80 14.88 7,796,658 +0.44(+3.05%)
Aug 22, 2016 14.41 14.75 14.40 14.44 4,652,946 -0.09(-0.62%)
Aug 19, 2016 14.50 14.74 14.36 14.53 4,515,961 -0.04(-0.27%)
Aug 18, 2016 14.77 14.94 14.52 14.57 5,274,432 -0.21(-1.42%)
Aug 17, 2016 15.31 15.34 14.70 14.78 9,094,451 -0.63(-4.09%)
Aug 16, 2016 15.65 16.00 15.26 15.41 7,582,712 -0.24(-1.53%)
Aug 15, 2016 14.99 15.88 14.98 15.65 11,026,302 +0.68(+4.54%)
Aug 12, 2016 14.87 15.10 14.85 14.97 3,810,643 +0.07(+0.47%)
Aug 11, 2016 15.04 15.18 14.89 14.90 4,815,895 -0.14(-0.93%)
Aug 10, 2016 15.50 15.54 14.86 15.04 10,309,952 -0.61(-3.90%)
Aug 09, 2016 15.77 15.96 15.59 15.65 6,998,677 -0.04(-0.25%)
Aug 08, 2016 15.40 16.04 15.25 15.69 10,756,880 +0.29(+1.88%)
Aug 05, 2016 15.47 15.59 15.02 15.40 11,092,175 -0.03(-0.19%)
Aug 04, 2016 15.21 15.73 15.13 15.43 19,321,644 +0.50(+3.35%)
Aug 03, 2016 14.11 15.22 13.92 14.93 37,553,488 +1.77(+13.45%)
Aug 02, 2016 13.78 13.97 13.03 13.16 19,985,976 -0.53(-3.87%)
Aug 01, 2016 13.70 13.87 13.48 13.69 8,472,980 +0.03(+0.22%)
Jul 29, 2016 13.60 13.72 13.43 13.66 5,349,656 +0.08(+0.59%)
Jul 28, 2016 13.43 13.63 13.21 13.58 7,601,970 +0.26(+1.95%)
Jul 27, 2016 13.45 13.50 13.23 13.32 4,966,700 +0.09(+0.68%)
Jul 26, 2016 12.98 13.39 12.95 13.23 6,053,936 +0.21(+1.61%)
Jul 25, 2016 12.79 13.05 12.76 13.02 4,238,704 +0.20(+1.56%)
Jul 22, 2016 12.80 12.93 12.66 12.82 5,817,059 +0.02(+0.16%)
Jul 21, 2016 12.92 13.04 12.79 12.80 5,043,004 -0.18(-1.39%)
Jul 20, 2016 13.00 13.07 12.63 12.98 10,747,279 +0.12(+0.93%)
Jul 19, 2016 13.32 13.46 12.85 12.86 6,803,084 -0.52(-3.89%)
Jul 18, 2016 13.20 13.58 13.11 13.38 6,419,182 +0.23(+1.75%)
Jul 15, 2016 13.76 13.77 13.10 13.15 7,323,079 -0.62(-4.50%)
Jul 14, 2016 13.75 13.91 13.62 13.77 5,326,814 +0.21(+1.55%)
Jul 13, 2016 13.51 13.80 13.42 13.56 4,865,469 +0.05(+0.37%)
Jul 12, 2016 13.39 13.75 13.20 13.51 7,746,456 -0.17(-1.24%)
Jul 11, 2016 13.57 13.83 13.55 13.68 5,181,824 +0.25(+1.86%)
Jul 08, 2016 13.30 13.69 13.07 13.43 9,538,708 +0.36(+2.75%)
Jul 07, 2016 12.63 13.30 12.60 13.07 9,390,087 +0.56(+4.48%)
Jul 06, 2016 12.20 12.54 12.06 12.51 7,736,940 +0.20(+1.62%)
Jul 05, 2016 12.37 12.40 12.05 12.31 6,515,211 -0.17(-1.36%)
Jul 01, 2016 12.15 12.48 12.48 12.48 6,720,000 +0.26(+2.13%)
Jun 30, 2016 12.01 12.27 11.70 12.22 7,840,573 +0.09(+0.74%)
Jun 29, 2016 12.20 12.23 11.65 12.13 8,058,978 +0.13(+1.08%)
Jun 28, 2016 12.25 12.43 11.80 12.00 10,138,572 +0.11(+0.93%)
Jun 27, 2016 12.60 12.65 11.85 11.89 10,066,095 -0.82(-6.45%)
Jun 24, 2016 12.50 13.04 12.50 12.71 13,667,509 -0.58(-4.36%)
Jun 23, 2016 12.95 13.39 12.81 13.29 10,269,505 +0.50(+3.91%)
Jun 22, 2016 13.40 13.41 12.72 12.79 11,637,878 -0.71(-5.26%)
Jun 21, 2016 13.25 13.58 13.24 13.50 6,500,638 +0.32(+2.43%)
Jun 20, 2016 13.07 13.56 13.05 13.18 6,958,376 +0.35(+2.73%)
Jun 17, 2016 12.73 13.00 12.66 12.83 10,055,505 +0.12(+0.94%)
Jun 16, 2016 13.14 13.21 12.36 12.71 11,435,004 -0.53(-4.00%)
Jun 15, 2016 13.10 13.57 13.08 13.24 8,196,325 +0.23(+1.77%)
Jun 14, 2016 13.70 13.83 12.97 13.01 12,947,075 -0.81(-5.86%)
Jun 13, 2016 14.06 14.32 13.79 13.82 4,965,612 -0.28(-1.99%)
Jun 10, 2016 14.41 14.42 14.00 14.10 7,253,741 -0.45(-3.09%)
Jun 09, 2016 14.34 14.67 14.18 14.55 8,276,848 +0.45(+3.19%)
Jun 08, 2016 14.26 14.50 14.08 14.10 5,347,535 -0.21(-1.47%)
Jun 07, 2016 14.30 14.44 14.21 14.31 4,925,656 -0.05(-0.35%)
Jun 06, 2016 14.48 14.60 14.17 14.36 8,935,600 -0.27(-1.85%)
Jun 03, 2016 14.56 14.75 14.44 14.63 3,722,954 -0.13(-0.88%)
Jun 02, 2016 14.30 14.79 14.26 14.76 4,774,104 +0.25(+1.72%)
Jun 01, 2016 14.00 14.51 13.91 14.51 4,543,698 +0.33(+2.33%)
May 31, 2016 14.30 14.35 14.03 14.18 6,241,578 -0.14(-0.98%)
May 27, 2016 14.20 14.32 14.32 14.32 4,566,500 +0.16(+1.13%)
May 26, 2016 14.31 14.57 14.12 14.16 6,044,887 +0.10(+0.71%)
May 25, 2016 14.14 14.15 13.60 14.06 8,945,065 +0.16(+1.15%)
May 24, 2016 14.62 14.66 13.81 13.90 10,731,181 -0.67(-4.60%)
May 23, 2016 14.52 14.73 14.42 14.57 5,678,173 -0.03(-0.21%)
May 20, 2016 14.00 14.60 14.00 14.60 6,643,919 +0.61(+4.36%)
May 19, 2016 13.74 14.07 13.51 13.99 7,961,664 -0.14(-0.99%)
May 18, 2016 14.25 14.43 14.04 14.13 4,660,182 -0.04(-0.28%)
May 17, 2016 14.05 14.39 13.98 14.17 5,062,410 +0.12(+0.85%)
May 16, 2016 13.55 14.09 13.55 14.05 4,842,578 +0.28(+2.03%)
May 13, 2016 13.53 13.97 13.45 13.77 5,299,155 +0.25(+1.85%)
May 12, 2016 14.02 14.09 13.34 13.52 6,333,808 -0.40(-2.87%)
May 11, 2016 13.88 14.39 13.70 13.92 7,247,070 -0.10(-0.71%)
May 10, 2016 13.93 14.02 13.44 14.02 8,514,569 +0.12(+0.86%)
May 09, 2016 13.77 14.12 13.60 13.90 8,580,277 +0.28(+2.06%)
May 06, 2016 13.83 13.95 12.96 13.62 18,637,864 -0.26(-1.87%)
May 05, 2016 14.86 15.20 13.87 13.88 31,901,656 -3.22(-18.83%)
May 04, 2016 17.02 17.48 16.44 17.10 15,981,875 -0.08(-0.47%)
May 03, 2016 17.95 18.00 16.95 17.18 16,122,730 -1.19(-6.48%)
May 02, 2016 18.39 18.39 17.72 18.37 6,858,641 +0.12(+0.66%)
Apr 29, 2016 18.19 18.28 17.75 18.25 7,937,903 +0.15(+0.83%)
Apr 28, 2016 18.50 18.85 17.92 18.10 8,976,940 +0.22(+1.23%)
Apr 27, 2016 17.25 17.95 17.13 17.88 8,222,702 +0.49(+2.82%)
Apr 26, 2016 17.41 17.50 17.16 17.39 4,457,058 -0.02(-0.11%)
Apr 25, 2016 17.51 17.78 16.95 17.41 7,059,614 -0.17(-0.97%)
Apr 22, 2016 17.35 17.65 17.21 17.58 4,610,258 +0.12(+0.69%)
Apr 21, 2016 17.99 18.28 17.11 17.46 7,682,841 -0.23(-1.30%)
Apr 20, 2016 17.42 18.19 17.34 17.69 10,613,044 +0.35(+2.02%)
Apr 19, 2016 17.23 17.50 16.81 17.34 7,640,616 +0.30(+1.76%)
Apr 18, 2016 17.00 17.50 16.98 17.04 9,331,146 -0.16(-0.93%)
Apr 15, 2016 16.37 17.45 16.37 17.20 12,381,517 +0.87(+5.33%)
Apr 14, 2016 16.97 17.09 16.27 16.33 11,603,689 -0.68(-4.00%)
Apr 13, 2016 15.90 17.19 15.75 17.01 22,027,486 +1.86(+12.28%)
Apr 12, 2016 14.93 15.36 14.89 15.15 4,977,787 +0.31(+2.09%)
Apr 11, 2016 14.85 15.52 14.77 14.84 8,959,658 +0.34(+2.34%)
Apr 08, 2016 15.11 15.22 14.40 14.50 7,373,849 -0.36(-2.42%)
Apr 07, 2016 15.36 15.72 14.81 14.86 6,914,430 -0.62(-4.01%)
Apr 06, 2016 15.26 15.68 15.20 15.48 5,291,041 +0.38(+2.52%)
Apr 05, 2016 15.30 15.57 15.03 15.10 6,582,505 -0.41(-2.64%)
Apr 04, 2016 15.00 15.75 14.75 15.51 10,419,835 +0.59(+3.95%)
Apr 01, 2016 14.90 15.72 14.71 14.92 14,749,389 -0.23(-1.52%)
Mar 31, 2016 14.06 15.23 13.82 15.15 21,235,664 +1.75(+13.06%)
Mar 30, 2016 14.00 14.00 12.93 13.40 16,555,165 -0.61(-4.35%)
Mar 29, 2016 13.48 14.12 13.31 14.01 6,298,144 +0.46(+3.39%)
Mar 28, 2016 14.53 14.55 13.36 13.55 10,149,469 -1.03(-7.06%)
Mar 24, 2016 14.37 14.58 14.58 14.58 5,351,200 +0.03(+0.21%)
Mar 23, 2016 15.28 15.58 14.54 14.55 7,649,517 -0.73(-4.78%)
Mar 22, 2016 14.80 15.91 14.78 15.28 11,883,595 +0.38(+2.55%)
Mar 21, 2016 14.33 14.90 14.25 14.90 6,451,472 +0.52(+3.62%)
Mar 18, 2016 14.40 14.62 14.13 14.38 6,594,287 -0.09(-0.62%)
Mar 17, 2016 14.23 14.79 14.11 14.47 5,770,106 +0.15(+1.05%)
Mar 16, 2016 14.17 14.49 13.94 14.32 5,579,658 +0.39(+2.80%)
Mar 15, 2016 14.43 14.45 13.57 13.93 7,371,140 -0.54(-3.73%)
Mar 14, 2016 14.49 14.80 14.27 14.47 6,658,206 -0.04(-0.28%)
Mar 11, 2016 13.65 14.61 13.57 14.51 14,229,748 +0.98(+7.24%)
Mar 10, 2016 13.35 13.79 13.23 13.53 9,027,051 +0.31(+2.34%)
Mar 09, 2016 13.17 13.27 12.52 13.22 12,069,527 +0.17(+1.30%)
Mar 08, 2016 13.19 13.85 12.95 13.05 18,412,736 +0.02(+0.15%)
Mar 07, 2016 12.86 13.30 12.77 13.03 7,293,498 +0.17(+1.32%)
Mar 04, 2016 12.53 13.04 12.47 12.86 11,833,835 +0.39(+3.13%)
Mar 03, 2016 12.82 12.85 12.26 12.47 11,301,795 -0.40(-3.11%)
Mar 02, 2016 12.47 13.05 12.36 12.87 10,259,295 +0.46(+3.71%)
Mar 01, 2016 12.35 12.48 12.10 12.41 9,001,805 +0.18(+1.47%)
Feb 29, 2016 12.38 12.38 12.00 12.23 9,936,215 +0.08(+0.66%)
Feb 26, 2016 12.41 12.55 12.14 12.15 7,201,725 -0.11(-0.90%)
Feb 25, 2016 12.17 12.75 12.05 12.26 13,037,195 -0.07(-0.57%)
Feb 24, 2016 12.74 12.74 11.91 12.33 16,889,920 -0.75(-5.73%)
Feb 23, 2016 14.03 14.27 12.97 13.08 40,519,380 -3.44(-20.82%)
Feb 22, 2016 15.95 16.75 15.60 16.52 21,687,804 +0.92(+5.90%)
Feb 19, 2016 15.80 15.96 15.55 15.60 5,837,810 -0.40(-2.50%)
Feb 18, 2016 16.15 16.35 15.61 16.00 5,236,017 +0.11(+0.69%)
Feb 17, 2016 15.20 16.44 14.80 15.89 7,734,824 +0.99(+6.64%)
Feb 16, 2016 14.39 15.09 13.83 14.90 5,080,268 +0.96(+6.89%)
Feb 12, 2016 14.18 13.94 13.94 13.94 4,665,400 +0.16(+1.16%)
Feb 11, 2016 14.00 14.18 12.90 13.78 13,813,691 -0.90(-6.13%)
Feb 10, 2016 14.82 15.88 14.31 14.68 6,314,622 +0.38(+2.66%)
Feb 09, 2016 14.03 15.58 13.99 14.30 6,938,080 -0.08(-0.56%)
Feb 08, 2016 15.42 15.42 14.16 14.38 5,776,854 -1.35(-8.58%)
Feb 05, 2016 16.95 16.96 15.68 15.73 6,141,411 -1.20(-7.09%)
Feb 04, 2016 16.03 17.25 15.98 16.93 5,710,875 +0.89(+5.55%)
Feb 03, 2016 16.45 16.57 15.60 16.04 4,394,535 -0.05(-0.31%)
Feb 02, 2016 16.92 17.04 16.00 16.09 3,802,756 -0.62(-3.71%)
Feb 01, 2016 16.50 17.05 16.02 16.71 4,273,961 +0.11(+0.66%)
Jan 29, 2016 15.79 16.68 15.71 16.60 4,443,408 +0.91(+5.80%)
Jan 28, 2016 16.26 16.64 15.60 15.69 4,190,123 -0.36(-2.24%)
Jan 27, 2016 17.29 17.29 16.01 16.05 5,298,212 -0.72(-4.29%)
Jan 26, 2016 17.33 17.67 16.67 16.77 4,290,727 -0.52(-3.01%)
Jan 25, 2016 18.58 18.72 17.15 17.29 4,020,223 -1.52(-8.08%)
Jan 22, 2016 18.50 19.34 18.21 18.81 3,433,658 +0.62(+3.41%)
Jan 21, 2016 18.58 18.62 17.30 18.19 5,741,339 +0.40(+2.25%)
Jan 20, 2016 16.85 18.28 15.52 17.79 7,857,039 +0.13(+0.74%)
Jan 19, 2016 18.32 18.79 17.25 17.66 4,522,995 -0.31(-1.73%)
Jan 15, 2016 17.57 17.97 17.97 17.97 5,383,800 -0.90(-4.77%)
Jan 14, 2016 19.20 19.42 17.77 18.87 7,263,121 -0.98(-4.94%)
Jan 13, 2016 19.65 20.48 19.17 19.85 5,848,095 +0.22(+1.12%)
Jan 12, 2016 19.36 19.75 18.90 19.63 5,159,115 +0.78(+4.14%)
Jan 11, 2016 21.43 21.62 18.35 18.85 13,849,801 -2.67(-12.41%)
Jan 08, 2016 22.20 22.59 21.36 21.52 6,441,865 +0.02(+0.09%)
Jan 07, 2016 22.16 23.28 20.25 21.50 17,029,844 -1.40(-6.11%)
Jan 06, 2016 23.73 24.18 22.64 22.90 13,662,915 -1.40(-5.76%)
Jan 05, 2016 30.21 30.96 24.03 24.30 30,610,572 -5.46(-18.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.